Skip to main content
Abrdn Healthcare Investors (HQH)
NYSE: HQH · Real-Time Price · USD
15.53
+0.06 (0.39%)
At close: Jun 27, 2025, 4:00 PM
15.22
-0.31 (-2.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

HQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.4715.6215.4115.5315.530.39%123,277
Jun 26, 202515.5615.6215.4415.4715.47-0.19%134,002
Jun 25, 202515.5515.5815.4115.5015.50-0.13%116,805
Jun 24, 202515.2615.5215.2315.5215.522.51%134,169
Jun 23, 202515.2615.3315.0915.1415.14-0.92%212,103
Jun 20, 202515.5215.5215.2815.2815.28-0.78%139,200
Jun 18, 202515.3715.5115.3215.4015.400.52%174,552
Jun 17, 202515.5715.6415.2815.3215.32-1.98%217,088
Jun 16, 202515.6715.8215.5315.6315.630.06%189,470
Jun 13, 202515.7815.7915.6015.6215.62-1.58%159,847
Jun 12, 202515.8215.9315.7215.8715.870.06%196,745
Jun 11, 202515.8916.0415.7715.8615.860.06%236,779
Jun 10, 202515.7515.9015.7515.8515.851.02%129,377
Jun 9, 202515.7515.8415.6215.6915.69-137,763
Jun 6, 202515.5415.7115.5415.6915.691.82%145,224
Jun 5, 202515.5815.6315.4115.4115.41-0.84%214,328
Jun 4, 202515.5115.7415.4815.5415.540.71%168,103
Jun 3, 202515.3415.4915.2615.4315.430.59%238,200
Jun 2, 202515.2615.3915.1515.3415.340.79%176,152
May 30, 202515.3815.4115.1215.2215.22-1.36%215,276
May 29, 202515.2815.4315.2615.4315.431.45%189,606
May 28, 202515.3915.4515.1715.2115.21-1.23%174,901
May 27, 202515.3915.4415.2815.4015.400.59%334,782
May 23, 202515.3515.3515.1515.3115.31-0.84%195,735
May 22, 202515.5215.6015.2915.4415.44-3.74%284,354
May 21, 202516.1916.1915.9116.0415.50-0.99%280,558
May 20, 202515.9416.2015.9416.2015.652.14%332,273
May 19, 202515.7015.8815.6715.8615.321.21%312,577
May 16, 202515.5615.7615.4515.6715.141.42%354,551
May 15, 202515.2915.5515.1815.4514.931.44%478,055
May 14, 202515.3715.6115.2015.2314.72-0.85%281,730
May 13, 202515.6615.7715.2615.3614.84-1.66%231,106
May 12, 202515.3515.8715.3515.6215.092.76%259,400
May 9, 202515.3315.4615.2015.2014.69-0.39%141,053
May 8, 202515.4215.4715.1115.2614.74-1.10%212,222
May 7, 202515.4915.5515.3115.4314.91-0.06%232,997
May 6, 202516.2116.2415.4415.4414.92-5.39%284,706
May 5, 202516.3116.4216.2116.3215.770.25%120,434
May 2, 202516.1916.3316.1016.2815.731.31%134,542
May 1, 202516.3716.3716.0216.0715.53-1.05%204,080
Apr 30, 202516.0416.3216.0416.2415.690.87%243,738
Apr 29, 202516.0616.2415.9616.1015.560.37%164,784
Apr 28, 202515.9516.1515.9516.0415.500.25%102,595
Apr 25, 202516.1316.1415.9016.0015.46-0.81%125,134
Apr 24, 202515.9116.1415.7916.1315.592.22%165,397
Apr 23, 202515.7616.0115.5615.7815.252.60%238,171
Apr 22, 202515.2115.5015.2015.3814.861.59%179,105
Apr 21, 202515.1215.3015.0015.1414.630.26%230,287
Apr 17, 202515.1215.2315.0215.1014.59-0.07%143,068
Apr 16, 202515.1915.2414.9815.1114.60-0.66%104,841